Identifier on Kucoin: KAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1291 USDT |
50,657,275.2280 |
0.1310 USDT |
0.1250 USDT |
0.1337 USDT |
0.1279 USDT |
| 2023-12-08 |
0.1305 USDT |
47,412,442.9218 |
0.1272 USDT |
0.1254 USDT |
0.1350 USDT |
0.1324 USDT |
| 2023-12-07 |
0.1313 USDT |
53,522,185.8804 |
0.1371 USDT |
0.1263 USDT |
0.1390 USDT |
0.1293 USDT |
| 2023-12-06 |
0.1379 USDT |
51,406,800.7841 |
0.1395 USDT |
0.1350 USDT |
0.1419 USDT |
0.1366 USDT |
| 2023-12-05 |
0.1411 USDT |
60,857,057.9096 |
0.1453 USDT |
0.1376 USDT |
0.1471 USDT |
0.1401 USDT |
| 2023-12-04 |
0.1436 USDT |
102,529,358.7709 |
0.1401 USDT |
0.1367 USDT |
0.1505 USDT |
0.1417 USDT |
| 2023-12-03 |
0.1394 USDT |
46,232,458.0709 |
0.1373 USDT |
0.1363 USDT |
0.1433 USDT |
0.1404 USDT |
| 2023-12-02 |
0.1379 USDT |
46,378,942.7102 |
0.1379 USDT |
0.1348 USDT |
0.1411 USDT |
0.1380 USDT |
| 2023-12-01 |
0.1356 USDT |
71,738,211.0282 |
0.1283 USDT |
0.1277 USDT |
0.1419 USDT |
0.1373 USDT |
| 2023-11-30 |
0.1287 USDT |
31,231,308.7050 |
0.1289 USDT |
0.1266 USDT |
0.1312 USDT |
0.1280 USDT |
| 2023-11-29 |
0.1309 USDT |
48,578,655.3900 |
0.1325 USDT |
0.1268 USDT |
0.1353 USDT |
0.1273 USDT |
| 2023-11-28 |
0.1299 USDT |
80,151,603.6211 |
0.1286 USDT |
0.1221 USDT |
0.1380 USDT |
0.1344 USDT |
| 2023-11-27 |
0.1269 USDT |
56,661,279.2772 |
0.1301 USDT |
0.1216 USDT |
0.1322 USDT |
0.1239 USDT |
| 2023-11-26 |
0.1329 USDT |
55,313,703.8567 |
0.1370 USDT |
0.1261 USDT |
0.1389 USDT |
0.1301 USDT |
| 2023-11-25 |
0.1378 USDT |
60,620,301.9039 |
0.1403 USDT |
0.1333 USDT |
0.1421 USDT |
0.1364 USDT |
| 2023-11-24 |
0.1356 USDT |
123,562,170.9371 |
0.1265 USDT |
0.1255 USDT |
0.1428 USDT |
0.1386 USDT |
| 2023-11-23 |
0.1271 USDT |
71,381,314.1255 |
0.1276 USDT |
0.1233 USDT |
0.1311 USDT |
0.1262 USDT |
| 2023-11-22 |
0.1274 USDT |
139,326,348.4902 |
0.1150 USDT |
0.1150 USDT |
0.1360 USDT |
0.1325 USDT |
| 2023-11-21 |
0.1261 USDT |
177,594,846.2065 |
0.1299 USDT |
0.1197 USDT |
0.1357 USDT |
0.1224 USDT |
| 2023-11-20 |
0.1394 USDT |
139,525,701.2435 |
0.1436 USDT |
0.1352 USDT |
0.1473 USDT |
0.1379 USDT |
| 2023-11-19 |
0.1433 USDT |
161,571,919.7502 |
0.1402 USDT |
0.1328 USDT |
0.1550 USDT |
0.1508 USDT |
| 2023-11-18 |
0.1352 USDT |
219,338,829.5509 |
0.1376 USDT |
0.1250 USDT |
0.1475 USDT |
0.1410 USDT |
| 2023-11-17 |
0.1260 USDT |
273,107,816.1075 |
0.1257 USDT |
0.1120 USDT |
0.1442 USDT |
0.1346 USDT |
| 2023-11-16 |
0.1314 USDT |
292,595,841.7500 |
0.1170 USDT |
0.1115 USDT |
0.1481 USDT |
0.1341 USDT |
| 2023-11-15 |
0.1045 USDT |
188,926,706.3470 |
0.0897 USDT |
0.0891 USDT |
0.1199 USDT |
0.1124 USDT |
| 2023-11-14 |
0.0861 USDT |
68,959,249.8589 |
0.0805 USDT |
0.0794 USDT |
0.0915 USDT |
0.0900 USDT |
| 2023-11-13 |
0.0834 USDT |
108,614,259.2540 |
0.0874 USDT |
0.0780 USDT |
0.0895 USDT |
0.0817 USDT |
| 2023-11-12 |
0.0890 USDT |
48,732,684.4209 |
0.0885 USDT |
0.0858 USDT |
0.0912 USDT |
0.0878 USDT |
| 2023-11-11 |
0.0883 USDT |
91,683,680.7961 |
0.0916 USDT |
0.0831 USDT |
0.0926 USDT |
0.0888 USDT |
| 2023-11-10 |
0.0930 USDT |
121,917,428.6649 |
0.0932 USDT |
0.0876 USDT |
0.0993 USDT |
0.0914 USDT |
| 2023-11-09 |
0.0853 USDT |
239,807,179.5939 |
0.0783 USDT |
0.0691 USDT |
0.0936 USDT |
0.0893 USDT |
| 2023-11-08 |
0.0722 USDT |
106,796,873.0728 |
0.0681 USDT |
0.0677 USDT |
0.0750 USDT |
0.0735 USDT |
| 2023-11-07 |
0.0665 USDT |
57,591,167.9143 |
0.0643 USDT |
0.0635 USDT |
0.0700 USDT |
0.0694 USDT |
| 2023-11-06 |
0.0642 USDT |
144,094,006.9647 |
0.0645 USDT |
0.0600 USDT |
0.0685 USDT |
0.0645 USDT |
| 2023-11-05 |
0.0621 USDT |
81,715,207.0423 |
0.0592 USDT |
0.0572 USDT |
0.0668 USDT |
0.0633 USDT |
| 2023-11-04 |
0.0561 USDT |
93,401,424.6035 |
0.0521 USDT |
0.0521 USDT |
0.0600 USDT |
0.0597 USDT |
| 2023-11-03 |
0.0514 USDT |
29,542,469.2820 |
0.0511 USDT |
0.0502 USDT |
0.0524 USDT |
0.0520 USDT |
| 2023-11-02 |
0.0513 USDT |
31,852,447.5403 |
0.0519 USDT |
0.0502 USDT |
0.0523 USDT |
0.0509 USDT |
| 2023-11-01 |
0.0515 USDT |
32,683,665.0649 |
0.0502 USDT |
0.0501 USDT |
0.0522 USDT |
0.0519 USDT |
| 2023-10-31 |
0.0499 USDT |
44,539,985.8229 |
0.0513 USDT |
0.0490 USDT |
0.0517 USDT |
0.0502 USDT |
| 2023-10-30 |
0.0518 USDT |
31,225,819.2866 |
0.0524 USDT |
0.0502 USDT |
0.0530 USDT |
0.0515 USDT |
| 2023-10-29 |
0.0520 USDT |
25,666,935.2245 |
0.0511 USDT |
0.0508 USDT |
0.0530 USDT |
0.0527 USDT |
| 2023-10-28 |
0.0508 USDT |
16,272,147.2052 |
0.0505 USDT |
0.0504 USDT |
0.0513 USDT |
0.0507 USDT |
| 2023-10-27 |
0.0498 USDT |
25,485,783.3420 |
0.0496 USDT |
0.0491 USDT |
0.0509 USDT |
0.0506 USDT |
| 2023-10-26 |
0.0495 USDT |
37,197,562.9759 |
0.0497 USDT |
0.0484 USDT |
0.0510 USDT |
0.0494 USDT |
| 2023-10-25 |
0.0507 USDT |
39,838,061.7818 |
0.0518 USDT |
0.0491 USDT |
0.0522 USDT |
0.0494 USDT |
| 2023-10-24 |
0.0519 USDT |
56,277,392.7197 |
0.0512 USDT |
0.0502 USDT |
0.0532 USDT |
0.0511 USDT |
| 2023-10-23 |
0.0503 USDT |
33,386,208.4602 |
0.0501 USDT |
0.0495 USDT |
0.0512 USDT |
0.0503 USDT |
| 2023-10-22 |
0.0498 USDT |
38,376,847.8805 |
0.0499 USDT |
0.0485 USDT |
0.0510 USDT |
0.0504 USDT |
| 2023-10-21 |
0.0502 USDT |
42,526,614.9597 |
0.0487 USDT |
0.0487 USDT |
0.0514 USDT |
0.0511 USDT |